Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Instacart (Maplebear Inc) (NQ: CART )

34.94 -1.15 (-3.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2018 9.180 9.188 9.010 9.010 1,129 -0.07(-0.77%)
Feb 27, 2018 9.490 9.490 9.011 9.080 2,191 -0.34(-3.56%)
Feb 26, 2018 9.415 9.415 9.415 9.415 380 +0.16(+1.67%)
Feb 23, 2018 9.320 9.560 9.260 9.260 1,449 -0.01(-0.11%)
Feb 22, 2018 9.290 9.290 9.270 1,517 -0.02(-0.21%)
Feb 21, 2018 9.260 9.395 9.260 9.290 22,356 +0.04(+0.43%)
Feb 20, 2018 9.010 9.360 9.010 9.250 42,434 +0.00(+0.00%)
Feb 16, 2018 9.250 9.250 9.250 0 +0.05(+0.54%)
Feb 15, 2018 9.200 9.200 9.200 9.200 205 +0.06(+0.71%)
Feb 14, 2018 8.950 9.135 8.950 9.135 432 -0.05(-0.49%)
Feb 13, 2018 9.181 9.181 9.181 9.181 232 +0.15(+1.67%)
Feb 12, 2018 9.211 9.211 9.030 9.030 338 -0.09(-0.99%)
Feb 08, 2018 9.120 9.120 9.120 54 -0.36(-3.80%)
Feb 07, 2018 9.480 9.470 9.480 410 +0.01(+0.11%)
Feb 06, 2018 9.480 9.480 9.250 9.470 2,164 -0.21(-2.17%)
Feb 05, 2018 9.770 9.770 9.400 9.680 4,633 +0.04(+0.41%)
Feb 02, 2018 9.500 9.500 9.500 9.640 3,212 -0.25(-2.54%)
Feb 01, 2018 9.730 9.940 9.659 9.891 1,659 +0.17(+1.74%)
Jan 31, 2018 9.950 9.950 9.694 9.722 20,866 -0.03(-0.29%)
Jan 30, 2018 9.660 9.750 9.660 9.750 1,151 -0.09(-0.91%)
Jan 26, 2018 9.840 9.840 9.840 118 +0.04(+0.41%)
Jan 25, 2018 9.800 9.800 9.800 9.800 736 +0.14(+1.50%)
Jan 24, 2018 9.418 9.655 9.418 9.655 889 -0.19(-1.98%)
Jan 23, 2018 9.700 9.850 9.680 9.850 5,685 +0.17(+1.76%)
Jan 22, 2018 9.410 9.850 9.390 9.680 8,458 +0.22(+2.31%)
Jan 19, 2018 9.461 9.461 9.461 9.461 108 -0.14(-1.45%)
Jan 18, 2018 9.480 9.600 9.480 9.600 3,718 -0.10(-1.03%)
Jan 17, 2018 9.180 9.850 9.180 9.700 8,660 +0.10(+1.04%)
Jan 16, 2018 9.429 9.600 9.429 9.600 785 -0.05(-0.54%)
Jan 11, 2018 9.652 9.652 9.652 0 +0.10(+1.07%)
Jan 10, 2018 9.690 9.690 9.525 9.550 1,020 -0.01(-0.10%)
Jan 08, 2018 9.560 9.560 9.560 27 +0.01(+0.08%)
Jan 05, 2018 9.552 9.552 9.552 9.552 386 -0.03(-0.31%)
Jan 04, 2018 9.580 9.600 9.580 9.582 3,394 +0.02(+0.22%)
Jan 03, 2018 9.560 9.600 9.540 9.560 8,538 +0.01(+0.10%)
Jan 02, 2018 9.850 9.350 9.550 20,230 -0.00(-0.00%)
Dec 29, 2017 9.550 9.550 9.550 0 +0.50(+5.53%)
Dec 28, 2017 9.610 9.610 9.050 9.050 7,879 -0.18(-1.95%)
Dec 27, 2017 9.230 9.240 9.230 9.230 1,883 +0.00(+0.00%)
Dec 26, 2017 9.389 9.389 9.230 9.230 603 -0.07(-0.75%)
Dec 22, 2017 9.210 9.300 9.210 9.300 4,851 +0.00(+0.00%)
Dec 21, 2017 9.210 9.300 9.200 9.300 9,700 +0.00(+0.00%)
Dec 20, 2017 9.210 9.300 9.200 9.300 636 +0.07(+0.78%)
Dec 19, 2017 9.210 9.228 9.210 9.228 896 +0.02(+0.19%)
Dec 18, 2017 9.250 9.250 9.210 9.210 1,444 -0.49(-5.05%)
Dec 15, 2017 9.218 9.700 9.200 9.700 5,104 +0.30(+3.21%)
Dec 14, 2017 9.228 9.398 9.228 9.398 204 -0.05(-0.55%)
Dec 13, 2017 9.450 9.450 9.450 9.450 132 -0.15(-1.56%)
Dec 12, 2017 9.577 9.600 9.560 9.600 30,343 +0.20(+2.13%)
Dec 11, 2017 9.410 9.410 9.400 9.400 2,512 -0.08(-0.81%)
Dec 07, 2017 9.476 9.476 9.476 74 -0.02(-0.25%)
Dec 06, 2017 9.350 9.500 9.350 9.500 23,291 +0.05(+0.53%)
Dec 05, 2017 9.264 9.450 9.228 9.450 15,109 +0.16(+1.72%)
Dec 04, 2017 9.440 9.450 9.290 9.290 1,700 -0.01(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.